Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zafgen Inc (NQ: ZFGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.630 2.770 2.610 2.740 202,000 +0.11(+4.18%)
Mar 28, 2019 2.650 2.680 2.598 2.630 139,600 -0.02(-0.75%)
Mar 27, 2019 2.690 2.760 2.570 2.650 281,344 -0.04(-1.49%)
Mar 26, 2019 2.710 2.800 2.650 2.690 229,676 +0.00(+0.00%)
Mar 25, 2019 2.840 2.890 2.680 2.690 421,091 -0.15(-5.28%)
Mar 22, 2019 2.970 3.020 2.830 2.840 324,100 -0.15(-5.02%)
Mar 21, 2019 2.940 3.020 2.940 2.990 352,811 +0.01(+0.34%)
Mar 20, 2019 2.970 3.020 2.910 2.980 324,913 +0.01(+0.34%)
Mar 19, 2019 3.070 3.100 2.960 2.970 218,203 -0.09(-2.94%)
Mar 18, 2019 3.010 3.100 2.930 3.060 286,776 +0.05(+1.66%)
Mar 15, 2019 3.040 3.080 2.970 3.010 539,000 -0.02(-0.66%)
Mar 14, 2019 2.980 3.050 2.950 3.030 532,476 +0.04(+1.34%)
Mar 13, 2019 2.900 3.000 2.780 2.990 1,122,357 +0.10(+3.46%)
Mar 12, 2019 3.400 3.410 2.890 2.890 3,177,063 -1.71(-37.17%)
Mar 11, 2019 4.740 4.750 4.570 4.600 313,094 -0.14(-2.95%)
Mar 08, 2019 4.620 4.770 4.600 4.740 106,600 +0.13(+2.82%)
Mar 07, 2019 4.520 4.650 4.480 4.610 86,699 +0.09(+1.99%)
Mar 06, 2019 4.780 4.780 4.490 4.520 107,429 -0.23(-4.84%)
Mar 05, 2019 4.690 4.870 4.690 4.750 127,234 +0.05(+1.06%)
Mar 04, 2019 4.670 4.750 4.570 4.700 96,024 +0.08(+1.73%)
Mar 01, 2019 4.470 4.660 4.470 4.620 55,600 +0.15(+3.36%)
Feb 28, 2019 4.760 4.990 4.460 4.470 176,713 -0.30(-6.29%)
Feb 27, 2019 4.750 4.840 4.710 4.770 146,819 +0.00(+0.00%)
Feb 26, 2019 4.910 4.910 4.760 4.770 56,015 -0.13(-2.65%)
Feb 25, 2019 4.830 4.930 4.770 4.900 63,363 +0.06(+1.24%)
Feb 22, 2019 4.750 4.930 4.710 4.840 93,500 +0.11(+2.33%)
Feb 21, 2019 4.680 4.815 4.560 4.730 260,163 +0.03(+0.64%)
Feb 20, 2019 4.600 4.800 4.550 4.700 200,424 +0.15(+3.30%)
Feb 19, 2019 4.450 4.570 4.410 4.550 235,737 +0.08(+1.79%)
Feb 15, 2019 4.470 4.500 4.325 4.470 237,700 +0.01(+0.22%)
Feb 14, 2019 4.420 4.490 4.370 4.460 167,487 +0.04(+0.90%)
Feb 13, 2019 4.500 4.530 4.400 4.420 102,439 -0.08(-1.78%)
Feb 12, 2019 4.700 4.810 4.450 4.500 204,862 -0.16(-3.43%)
Feb 11, 2019 4.820 5.450 4.640 4.660 113,105 -0.14(-2.92%)
Feb 08, 2019 4.960 4.990 4.670 4.800 438,700 -0.18(-3.61%)
Feb 07, 2019 4.730 5.243 4.700 4.980 576,794 +0.46(+10.18%)
Feb 06, 2019 4.520 4.610 4.490 4.520 114,315 -0.04(-0.88%)
Feb 05, 2019 4.450 4.590 4.440 4.560 174,097 +0.08(+1.79%)
Feb 04, 2019 4.440 4.550 4.415 4.480 74,694 +0.03(+0.67%)
Feb 01, 2019 4.490 4.490 4.360 4.450 158,300 +0.01(+0.23%)
Jan 31, 2019 4.310 4.500 4.310 4.440 134,902 +0.13(+3.02%)
Jan 30, 2019 4.280 4.420 4.150 4.310 278,600 +0.06(+1.41%)
Jan 29, 2019 4.200 4.310 4.110 4.250 149,326 +0.03(+0.71%)
Jan 28, 2019 4.520 4.520 4.100 4.220 309,357 -0.31(-6.84%)
Jan 25, 2019 4.440 4.570 4.330 4.530 132,400 +0.15(+3.42%)
Jan 24, 2019 4.500 4.590 4.340 4.380 250,191 -0.12(-2.67%)
Jan 23, 2019 4.630 4.670 4.480 4.500 265,086 -0.13(-2.81%)
Jan 22, 2019 4.740 4.790 4.610 4.630 257,687 -0.11(-2.32%)
Jan 18, 2019 4.710 4.880 4.530 4.740 480,600 -0.01(-0.21%)
Jan 17, 2019 4.980 4.980 4.510 4.750 674,246 +0.02(+0.42%)
Jan 16, 2019 4.790 4.840 4.720 4.730 97,773 -0.05(-1.05%)
Jan 15, 2019 4.760 4.820 4.690 4.780 179,313 +0.04(+0.84%)
Jan 14, 2019 4.870 4.890 4.680 4.740 260,045 -0.13(-2.67%)
Jan 11, 2019 5.000 5.025 4.770 4.870 210,900 -0.17(-3.37%)
Jan 10, 2019 5.080 5.180 4.920 5.040 180,574 -0.08(-1.56%)
Jan 09, 2019 5.220 5.250 4.950 5.120 266,729 -0.10(-1.92%)
Jan 08, 2019 5.310 5.330 5.130 5.220 200,685 -0.07(-1.32%)
Jan 07, 2019 5.290 5.440 5.190 5.290 444,841 -0.01(-0.19%)
Jan 04, 2019 5.020 5.365 4.950 5.300 327,100 +0.35(+7.07%)
Jan 03, 2019 5.040 5.120 4.860 4.950 244,856 -0.11(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.